MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
ORCX — Defiance Daily Target 2X Long ORCL ETF
NasdaqDefiance Daily Target 2X Long ORCL ETF
$20.33
+0.56(+2.83%)
- O
- 20.01
- H
- 20.96
- L
- 20.01
- V
- 1.4M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$20.33
Period Return-42.31%
Period High$181.59
Period Low$13.71
Avg Daily Volume1.69M
Total Trading Days365
ORCX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $20.01 | $20.96 | $20.01 | $20.33 | +$0.56 | +2.83% | 1,397,183 | $20.46 | $20.01 $20.96 |
| Oct 5, 2026 | $19.75 | $20.88 | $19.71 | $19.77 | +$0.02 | +0.10% | 1,389,397 | $20.20 | $19.71 $20.88 |
| Oct 2, 2026 | $19.71 | $20.37 | $19.13 | $19.75 | +$1.16 | +6.24% | 2,443,529 | $19.72 | $19.13 $20.37 |
| Oct 1, 2026 | $18.96 | $19.15 | $17.85 | $18.59 | +$0.23 | +1.25% | 1,747,957 | $18.46 | $17.85 $19.15 |
| Sep 30, 2026 | $18.13 | $18.68 | $17.70 | $18.36 | $-0.19 | -1.02% | 1,692,367 | $18.31 | $17.70 $18.68 |
| Sep 29, 2026 | $17.24 | $20.00 | $17.16 | $18.55 | +$1.36 | +7.91% | 4,279,967 | $18.85 | $17.16 $20.00 |
| Sep 28, 2026 | $17.23 | $18.00 | $16.90 | $17.19 | $-1.19 | -6.47% | 2,449,155 | $17.31 | $16.90 $18.00 |
| Sep 25, 2026 | $18.71 | $19.40 | $18.38 | $18.38 | $-0.70 | -3.67% | 1,794,788 | $18.78 | $18.38 $19.40 |
| Sep 24, 2026 | $18.40 | $19.30 | $17.36 | $19.08 | $-1.41 | -6.88% | 5,196,450 | $18.44 | $17.36 $19.30 |
| Sep 23, 2026 | $21.57 | $21.64 | $20.41 | $20.49 | $-1.35 | -6.18% | 1,578,243 | $20.99 | $20.41 $21.64 |
| Sep 22, 2026 | $22.44 | $23.16 | $21.70 | $21.84 | +$0.15 | +0.69% | 2,717,806 | $22.23 | $21.70 $23.16 |
| Sep 21, 2026 | $21.88 | $22.11 | $21.00 | $21.69 | +$0.28 | +1.31% | 1,862,778 | $21.63 | $21.00 $22.11 |
| Sep 18, 2026 | $22.18 | $22.35 | $20.48 | $21.41 | $-0.91 | -4.08% | 1,714,711 | $21.16 | $20.48 $22.35 |
| Sep 17, 2026 | $21.21 | $22.71 | $21.08 | $22.32 | +$2.09 | +10.33% | 2,440,369 | $21.98 | $21.08 $22.71 |
| Sep 16, 2026 | $19.33 | $21.17 | $19.10 | $20.23 | +$0.79 | +4.06% | 2,333,331 | $20.26 | $19.10 $21.17 |
| Sep 15, 2026 | $20.33 | $20.72 | $19.37 | $19.44 | $-1.28 | -6.18% | 1,870,958 | $19.96 | $19.37 $20.72 |
| Sep 14, 2026 | $19.84 | $20.91 | $19.63 | $20.72 | $-1.66 | -7.42% | 2,837,847 | $20.40 | $19.63 $20.91 |
| Sep 11, 2026 | $26.61 | $27.17 | $22.26 | $22.38 | $-0.91 | -3.91% | 9,709,824 | $23.85 | $22.26 $27.17 |
| Sep 10, 2026 | $24.97 | $25.25 | $23.14 | $23.29 | $-2.72 | -10.46% | 5,445,355 | $25.00 | $23.14 $25.25 |
| Sep 9, 2026 | $26.65 | $27.11 | $25.61 | $26.01 | $-0.33 | -1.25% | 1,861,797 | $26.30 | $25.61 $27.11 |
| Sep 8, 2026 | $28.00 | $28.88 | $25.89 | $26.34 | +$1.23 | +4.90% | 3,374,860 | $26.99 | $25.89 $28.88 |
| Sep 4, 2026 | $25.31 | $25.42 | $24.51 | $25.11 | +$1.39 | +5.86% | 2,078,139 | $24.92 | $24.51 $25.42 |
| Sep 3, 2026 | $21.82 | $24.50 | $21.68 | $23.72 | +$2.41 | +11.31% | 1,977,844 | $23.22 | $21.68 $24.50 |
| Sep 2, 2026 | $19.76 | $21.55 | $19.60 | $21.31 | +$1.29 | +6.44% | 1,917,762 | $20.81 | $19.60 $21.55 |
| Sep 1, 2026 | $21.71 | $21.71 | $19.66 | $20.02 | $-2.36 | -10.55% | 1,758,765 | $20.40 | $19.66 $21.71 |
| Aug 31, 2026 | $22.50 | $23.04 | $21.98 | $22.38 | $-0.54 | -2.36% | 1,051,233 | $22.50 | $21.98 $23.04 |
| Aug 28, 2026 | $23.71 | $23.90 | $22.60 | $22.92 | $-0.38 | -1.63% | 1,613,553 | $23.17 | $22.60 $23.90 |
| Aug 27, 2026 | $23.37 | $23.82 | $21.98 | $23.30 | +$0.91 | +4.06% | 1,716,557 | $22.85 | $21.98 $23.82 |
| Aug 26, 2026 | $21.70 | $23.17 | $21.70 | $22.39 | +$1.23 | +5.81% | 2,115,658 | $22.42 | $21.70 $23.17 |
| Aug 25, 2026 | $20.89 | $21.62 | $20.57 | $21.16 | +$0.62 | +3.02% | 1,041,322 | $21.20 | $20.57 $21.62 |